Avantis International Small Cap Equity ETF (AVDS)
NYSEARCA: AVDS · Real-Time Price · USD
54.35
+0.05 (0.09%)
Apr 1, 2025, 3:59 PM EDT - Market closed
AVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 54.30 | 54.45 | 53.94 | 54.35 | 54.35 | 0.09% | 94,028 |
| Mar 31, 2025 | 54.36 | 54.48 | 53.90 | 54.30 | 54.30 | -0.90% | 17,261 |
| Mar 28, 2025 | 55.13 | 55.13 | 54.71 | 54.80 | 54.80 | -1.14% | 19,880 |
| Mar 27, 2025 | 55.26 | 55.51 | 55.22 | 55.43 | 55.43 | 0.17% | 10,532 |
| Mar 26, 2025 | 55.78 | 55.78 | 55.18 | 55.33 | 55.33 | -1.02% | 19,236 |
| Mar 25, 2025 | 55.83 | 55.91 | 55.68 | 55.90 | 55.90 | 0.77% | 19,018 |
| Mar 24, 2025 | 55.58 | 55.58 | 55.35 | 55.47 | 55.47 | -0.10% | 20,024 |
| Mar 21, 2025 | 55.48 | 55.58 | 55.32 | 55.53 | 55.53 | -0.63% | 20,752 |
| Mar 20, 2025 | 55.49 | 55.93 | 55.46 | 55.88 | 55.88 | -0.62% | 27,751 |
| Mar 19, 2025 | 55.84 | 56.35 | 55.76 | 56.23 | 56.23 | 0.34% | 8,416 |
| Mar 18, 2025 | 56.04 | 56.14 | 55.82 | 56.04 | 56.04 | 0.02% | 23,395 |
| Mar 17, 2025 | 55.56 | 56.05 | 55.56 | 56.03 | 56.03 | 1.16% | 12,352 |
| Mar 14, 2025 | 55.02 | 55.39 | 55.02 | 55.39 | 55.39 | 1.97% | 13,620 |
| Mar 13, 2025 | 54.41 | 54.55 | 54.25 | 54.32 | 54.32 | -0.57% | 207,792 |
| Mar 12, 2025 | 54.32 | 54.69 | 54.27 | 54.63 | 54.63 | 0.85% | 12,291 |
| Mar 11, 2025 | 54.26 | 54.34 | 53.77 | 54.17 | 54.17 | -0.09% | 14,583 |
| Mar 10, 2025 | 54.75 | 54.75 | 53.91 | 54.22 | 54.22 | -2.14% | 54,676 |
| Mar 7, 2025 | 54.87 | 55.45 | 54.82 | 55.41 | 55.41 | 1.20% | 27,324 |
| Mar 6, 2025 | 54.79 | 55.10 | 54.73 | 54.75 | 54.75 | -0.38% | 39,855 |
| Mar 5, 2025 | 54.57 | 55.01 | 54.39 | 54.96 | 54.96 | 2.68% | 16,539 |
| Mar 4, 2025 | 53.31 | 53.96 | 52.79 | 53.53 | 53.53 | -0.45% | 12,037 |
| Mar 3, 2025 | 54.42 | 54.43 | 53.69 | 53.77 | 53.77 | 0.50% | 22,106 |
| Feb 28, 2025 | 53.51 | 53.56 | 53.16 | 53.50 | 53.50 | -0.22% | 4,646 |
| Feb 27, 2025 | 54.02 | 54.06 | 53.62 | 53.62 | 53.62 | -1.05% | 9,042 |
| Feb 26, 2025 | 54.30 | 54.41 | 54.16 | 54.19 | 54.19 | -0.02% | 3,652 |
| Feb 25, 2025 | 54.33 | 54.33 | 54.00 | 54.21 | 54.21 | 0.36% | 2,727 |
| Feb 24, 2025 | 53.96 | 54.20 | 53.96 | 54.01 | 54.01 | -0.15% | 1,470 |
| Feb 21, 2025 | 54.45 | 54.45 | 54.09 | 54.09 | 54.09 | -1.09% | 4,079 |
| Feb 20, 2025 | 54.50 | 54.69 | 54.50 | 54.69 | 54.69 | 0.39% | 1,635 |
| Feb 19, 2025 | 54.45 | 54.52 | 54.35 | 54.47 | 54.47 | -0.58% | 2,802 |
| Feb 18, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 0.16% | 305 |
| Feb 14, 2025 | 54.96 | 54.96 | 54.70 | 54.70 | 54.70 | -0.01% | 1,840 |
| Feb 13, 2025 | 54.59 | 54.74 | 54.43 | 54.71 | 54.71 | 1.03% | 3,244 |
| Feb 12, 2025 | 53.75 | 54.19 | 53.69 | 54.15 | 54.15 | 0.01% | 10,180 |
| Feb 11, 2025 | 53.95 | 54.17 | 53.95 | 54.14 | 54.14 | 0.23% | 1,569 |
| Feb 10, 2025 | 54.09 | 54.09 | 54.01 | 54.01 | 54.01 | 0.58% | 790 |
| Feb 7, 2025 | 53.81 | 53.86 | 53.68 | 53.70 | 53.70 | -0.56% | 4,437 |
| Feb 6, 2025 | 53.93 | 54.09 | 53.93 | 54.00 | 54.00 | 0.39% | 6,472 |
| Feb 5, 2025 | 53.62 | 53.83 | 53.61 | 53.79 | 53.79 | 1.09% | 4,620 |
| Feb 4, 2025 | 53.20 | 53.26 | 53.16 | 53.21 | 53.21 | 1.10% | 3,728 |
| Feb 3, 2025 | 52.26 | 52.80 | 52.26 | 52.63 | 52.63 | -0.82% | 2,763 |
| Jan 31, 2025 | 53.43 | 53.52 | 53.07 | 53.07 | 53.07 | -0.77% | 14,950 |
| Jan 30, 2025 | 53.49 | 53.67 | 53.48 | 53.48 | 53.48 | 1.20% | 2,646 |
| Jan 29, 2025 | 52.82 | 52.90 | 52.75 | 52.85 | 52.85 | -0.04% | 1,302 |
| Jan 28, 2025 | 52.72 | 52.87 | 52.64 | 52.87 | 52.87 | 0.15% | 6,097 |
| Jan 27, 2025 | 52.63 | 52.79 | 52.62 | 52.79 | 52.79 | -0.50% | 4,604 |
| Jan 24, 2025 | 53.19 | 53.29 | 53.05 | 53.05 | 53.05 | 0.59% | 99,184 |
| Jan 23, 2025 | 52.50 | 52.78 | 52.50 | 52.74 | 52.74 | 0.29% | 12,492 |
| Jan 22, 2025 | 52.64 | 52.64 | 52.59 | 52.59 | 52.59 | -0.29% | 689 |
| Jan 21, 2025 | 52.69 | 52.75 | 52.69 | 52.74 | 52.74 | 1.94% | 805 |